Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alumina Ltd ADR (OP: AWCMY )

4.450 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.410 6.410 6.130 6.200 9,667 +0.00(+0.08%)
Oct 30, 2019 6.060 6.229 6.060 6.195 19,065 +0.04(+0.57%)
Oct 29, 2019 6.205 6.310 6.100 6.160 11,298 -0.08(-1.36%)
Oct 28, 2019 6.240 6.300 6.240 6.245 18,384 -0.17(-2.73%)
Oct 25, 2019 6.480 6.480 6.360 6.420 6,300 +0.03(+0.39%)
Oct 24, 2019 6.390 6.399 6.390 6.395 7,725 -0.05(-0.70%)
Oct 23, 2019 6.550 6.550 6.390 6.440 22,973 +0.03(+0.40%)
Oct 22, 2019 6.410 6.480 6.350 6.414 25,315 +0.08(+1.33%)
Oct 21, 2019 6.280 6.470 6.280 6.330 38,217 +0.17(+2.76%)
Oct 18, 2019 6.204 6.226 6.160 6.160 3,200 -0.05(-0.81%)
Oct 17, 2019 6.070 6.320 6.070 6.210 29,016 +0.21(+3.50%)
Oct 16, 2019 6.040 6.060 6.000 6.000 19,147 -0.07(-1.15%)
Oct 15, 2019 5.970 6.080 5.970 6.070 38,272 +0.01(+0.17%)
Oct 14, 2019 6.050 6.150 6.050 6.060 17,342 -0.09(-1.46%)
Oct 11, 2019 6.106 6.160 6.106 6.150 4,600 +0.00(+0.00%)
Oct 10, 2019 6.060 6.230 6.020 6.150 51,701 -0.01(-0.16%)
Oct 09, 2019 6.130 6.240 6.031 6.160 22,107 -0.05(-0.74%)
Oct 08, 2019 6.210 6.240 6.190 6.206 19,932 -0.03(-0.54%)
Oct 07, 2019 6.160 6.270 6.160 6.240 11,686 -0.01(-0.16%)
Oct 04, 2019 6.050 6.250 6.050 6.250 11,100 -0.03(-0.48%)
Oct 03, 2019 6.300 6.350 6.208 6.280 40,339 -0.12(-1.88%)
Oct 02, 2019 6.460 6.460 6.260 6.400 6,671 -0.03(-0.47%)
Oct 01, 2019 6.450 6.500 6.420 6.430 30,002 -0.06(-0.92%)
Sep 30, 2019 6.450 6.490 6.350 6.490 55,192 +0.10(+1.56%)
Sep 27, 2019 6.450 6.470 6.380 6.390 11,500 -0.07(-1.01%)
Sep 26, 2019 6.390 6.460 6.390 6.455 18,550 +0.04(+0.70%)
Sep 25, 2019 6.420 6.480 6.375 6.410 11,917 -0.01(-0.23%)
Sep 24, 2019 6.550 6.610 6.400 6.425 82,154 -0.23(-3.38%)
Sep 23, 2019 6.510 6.660 6.510 6.650 23,863 +0.05(+0.70%)
Sep 20, 2019 6.770 6.770 6.604 6.604 7,500 +0.05(+0.82%)
Sep 19, 2019 6.720 6.720 6.550 6.550 11,137 -0.11(-1.65%)
Sep 18, 2019 6.800 6.800 6.540 6.660 16,707 +0.04(+0.60%)
Sep 17, 2019 6.735 6.740 6.450 6.620 28,659 -0.11(-1.63%)
Sep 16, 2019 6.710 6.805 6.710 6.730 8,651 -0.04(-0.59%)
Sep 13, 2019 6.720 6.800 6.720 6.770 4,300 -0.03(-0.44%)
Sep 12, 2019 6.610 6.890 6.610 6.800 10,677 +0.20(+3.03%)
Sep 11, 2019 6.500 6.600 6.500 6.600 19,821 +0.26(+4.18%)
Sep 10, 2019 6.120 6.390 6.120 6.335 42,174 +0.25(+4.02%)
Sep 09, 2019 6.025 6.240 6.025 6.090 27,074 +0.04(+0.74%)
Sep 06, 2019 6.000 6.070 6.000 6.045 21,600 +0.08(+1.26%)
Sep 05, 2019 6.000 6.000 5.910 5.970 44,068 +0.11(+1.88%)
Sep 04, 2019 5.745 5.940 5.740 5.860 150,150 +0.01(+0.17%)
Sep 03, 2019 5.760 5.870 5.760 5.850 65,023 +0.07(+1.21%)
Aug 30, 2019 5.700 5.940 5.700 5.780 10,800 -0.17(-2.78%)
Aug 29, 2019 5.860 5.980 5.860 5.945 20,114 +0.10(+1.62%)
Aug 28, 2019 5.850 6.010 5.844 5.850 37,617 +0.09(+1.56%)
Aug 27, 2019 5.815 5.815 5.750 5.760 100,926 -0.06(-1.03%)
Aug 26, 2019 5.690 5.820 5.690 5.820 2,110 +0.11(+1.93%)
Aug 23, 2019 5.800 5.800 5.690 5.710 14,900 -0.22(-3.71%)
Aug 22, 2019 5.826 5.960 5.770 5.930 68,126 +0.09(+1.54%)
Aug 21, 2019 5.850 5.890 5.796 5.840 9,902 +0.07(+1.21%)
Aug 20, 2019 5.950 5.950 5.770 5.770 48,262 -0.18(-3.03%)
Aug 19, 2019 6.060 6.060 5.910 5.950 7,728 -0.04(-0.67%)
Aug 16, 2019 6.080 6.080 5.928 5.990 7,100 -0.15(-2.44%)
Aug 15, 2019 6.180 6.200 6.130 6.140 23,795 +0.02(+0.33%)
Aug 14, 2019 6.115 6.120 6.060 6.120 6,264 -0.06(-0.97%)
Aug 13, 2019 6.205 6.205 6.150 6.180 18,313 +0.15(+2.49%)
Aug 12, 2019 6.070 6.130 6.030 6.030 8,266 -0.04(-0.66%)
Aug 09, 2019 6.170 6.210 6.070 6.070 15,000 -0.02(-0.33%)
Aug 08, 2019 5.890 6.120 5.890 6.090 10,391 +0.14(+2.35%)
Aug 07, 2019 5.990 5.990 5.900 5.950 27,966 -0.06(-1.00%)
Aug 06, 2019 5.810 6.030 5.810 6.010 51,156 +0.11(+1.86%)
Aug 05, 2019 6.050 6.130 5.900 5.900 29,039 -0.25(-4.06%)
Aug 02, 2019 6.190 6.200 6.110 6.150 18,100 -0.09(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.